시장 데이터를 불러오는 중
전체 종목
Taiwan Fund, Inc. (The) Common Stock 과거 주가
Taiwan Fund, Inc. (The) Common Stock · TWN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Taiwan Fund, Inc. (The) Common Stock · TWN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩138,825 | ₩138,825 | ₩135,220 | ₩137,850 | -0.70% | 4.3천 |
| 2026.10.08 | ₩137,677 | ₩142,857 | ₩135,153 | ₩136,061 | -1.17% | 3.4만 |
| 2026.10.07 | ₩140,534 | ₩140,534 | ₩132,723 | ₩139,920 | -0.44% | 3만 |
| 2026.10.06 | ₩141,936 | ₩144,552 | ₩141,936 | ₩142,710 | +0.55% | 1.3만 |
| 2026.10.05 | ₩139,973 | ₩142,163 | ₩139,973 | ₩141,762 | +1.28% | 9.9천 |
| 2026.10.02 | ₩139,252 | ₩140,200 | ₩137,556 | ₩139,239 | -0.01% | 1.8만 |
| 2026.10.01 | ₩136,916 | ₩138,424 | ₩134,592 | ₩135,834 | -0.79% | 2.7만 |
| 2026.09.30 | ₩135,394 | ₩139,452 | ₩134,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,101 |
| +0.52% |
| 4.4천 |
| 2026.09.29 | ₩135,273 | ₩139,786 | ₩134,646 | ₩137,009 | +1.28% | 1.5만 |
|---|
| 2026.09.28 | ₩137,236 | ₩142,443 | ₩131,896 | ₩136,315 | -0.67% | 3.8만 |
|---|
| 2026.09.25 | ₩136,582 | ₩139,172 | ₩136,475 | ₩137,730 | +0.84% | 1.2만 |
|---|
| 2026.09.24 | ₩134,632 | ₩137,984 | ₩134,085 | ₩135,207 | +0.43% | 2만 |
|---|
| 2026.09.23 | ₩135,981 | ₩135,981 | ₩133,511 | ₩133,778 | -1.62% | 8천 |
|---|
| 2026.09.22 | ₩134,459 | ₩137,476 | ₩134,459 | ₩136,555 | +1.56% | 8.7천 |
|---|
| 2026.09.21 | ₩133,845 | ₩137,783 | ₩133,845 | ₩137,156 | +2.47% | 1.9만 |
|---|
| 2026.09.18 | ₩132,390 | ₩134,152 | ₩130,373 | ₩132,189 | -0.15% | 3.8만 |
|---|
| 2026.09.17 | ₩132,990 | ₩134,966 | ₩132,643 | ₩133,511 | +0.39% | 1.6만 |
|---|
| 2026.09.16 | ₩130,480 | ₩133,137 | ₩126,982 | ₩131,121 | +0.49% | 1.7만 |
|---|
| 2026.09.15 | ₩131,802 | ₩132,977 | ₩128,838 | ₩129,239 | -1.94% | 2.3만 |
|---|
| 2026.09.14 | ₩131,522 | ₩135,126 | ₩128,357 | ₩131,014 | -0.39% | 4.3만 |
|---|
| 2026.09.11 | ₩136,675 | ₩140,694 | ₩134,859 | ₩137,717 | +0.76% | 2.5만 |
|---|
| 2026.09.10 | ₩135,086 | ₩136,515 | ₩133,578 | ₩133,992 | -0.81% | 2.7만 |
|---|
| 2026.09.09 | ₩136,595 | ₩138,211 | ₩136,408 | ₩138,197 | +1.17% | 2.6만 |
|---|
| 2026.09.08 | ₩138,184 | ₩140,066 | ₩135,981 | ₩137,850 | -0.24% | 1.6만 |
|---|
| 2026.09.04 | ₩136,195 | ₩138,291 | ₩134,833 | ₩138,144 | +1.43% | 1.9만 |
|---|
| 2026.09.03 | ₩136,996 | ₩137,530 | ₩133,965 | ₩136,715 | -0.20% | 4.7만 |
|---|
| 2026.09.02 | ₩137,503 | ₩139,986 | ₩134,365 | ₩139,466 | +1.43% | 4.9만 |
|---|
| 2026.09.01 | ₩138,197 | ₩145,300 | ₩136,208 | ₩138,277 | +0.06% | 4.4만 |
|---|
| 2026.08.31 | ₩136,809 | ₩137,717 | ₩134,526 | ₩136,261 | -0.40% | 2.6만 |
|---|
| 2026.08.28 | ₩137,076 | ₩139,172 | ₩136,208 | ₩136,622 | -0.33% | 2.7만 |
|---|
| 2026.08.27 | ₩137,009 | ₩138,905 | ₩135,020 | ₩136,875 | -0.10% | 3만 |
|---|
| 2026.08.26 | ₩133,004 | ₩134,673 | ₩133,004 | ₩133,978 | +0.73% | 3.5만 |
|---|
| 2026.08.25 | ₩130,721 | ₩132,830 | ₩129,519 | ₩131,976 | +0.96% | 2.8만 |
|---|
| 2026.08.24 | ₩130,133 | ₩130,574 | ₩128,237 | ₩129,866 | -0.21% | 3.6만 |
|---|
| 2026.08.21 | ₩130,841 | ₩131,014 | ₩130,333 | ₩130,333 | -0.39% | 8.8천 |
|---|
| 2026.08.20 | ₩126,261 | ₩131,281 | ₩125,514 | ₩128,932 | +2.11% | 4.8만 |
|---|
| 2026.08.19 | ₩129,639 | ₩133,191 | ₩128,344 | ₩129,239 | -0.31% | 3.9만 |
|---|
| 2026.08.18 | ₩129,986 | ₩129,986 | ₩127,743 | ₩127,823 | -1.66% | 8.3천 |
|---|
| 2026.08.17 | ₩132,163 | ₩132,510 | ₩129,786 | ₩131,068 | -0.83% | 1.5만 |
|---|
| 2026.08.14 | ₩130,507 | ₩130,814 | ₩128,865 | ₩130,066 | -0.34% | 2.7만 |
|---|
| 2026.08.13 | ₩128,745 | ₩131,081 | ₩128,104 | ₩130,013 | +0.99% | 2.8만 |
|---|
| 2026.08.12 | ₩128,558 | ₩129,479 | ₩128,037 | ₩128,344 | -0.17% | 1.9만 |
|---|
| 2026.08.11 | ₩123,578 | ₩126,715 | ₩123,578 | ₩125,207 | +1.32% | 1.4만 |
|---|
| 2026.08.10 | ₩121,869 | ₩123,645 | ₩120,200 | ₩122,790 | +0.76% | 2.8만 |
|---|
| 2026.08.07 | ₩122,576 | ₩123,364 | ₩121,775 | ₩122,576 | 0.00% | 1.1만 |
|---|
| 2026.08.06 | ₩119,506 | ₩123,484 | ₩119,506 | ₩120,414 | +0.76% | 2만 |
|---|
| 2026.08.05 | ₩118,811 | ₩120,494 | ₩117,770 | ₩118,851 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩114,833 | ₩120,240 | ₩114,833 | ₩119,105 | +3.72% | 4.9만 |
|---|
| 2026.08.03 | ₩110,601 | ₩113,912 | ₩110,093 | ₩112,002 | +1.27% | 4.8만 |
|---|
| 2026.07.31 | ₩110,814 | ₩111,415 | ₩109,479 | ₩109,626 | -1.07% | 3.7만 |
|---|
| 2026.07.30 | ₩105,874 | ₩108,344 | ₩105,273 | ₩107,343 | +1.39% | 2.4만 |
|---|
| 2026.07.29 | ₩106,662 | ₩106,795 | ₩102,817 | ₩103,591 | -2.88% | 9.3만 |
|---|
| 2026.07.28 | ₩110,681 | ₩111,135 | ₩107,997 | ₩109,332 | -1.22% | 2만 |
|---|
| 2026.07.27 | ₩115,367 | ₩115,394 | ₩111,695 | ₩113,511 | -1.61% | 4.1만 |
|---|
| 2026.07.24 | ₩115,474 | ₩118,865 | ₩113,725 | ₩114,552 | -0.80% | 6.5만 |
|---|
| 2026.07.23 | ₩114,753 | ₩116,942 | ₩114,419 | ₩115,086 | +0.29% | 5만 |
|---|
| 2026.07.22 | ₩116,408 | ₩119,666 | ₩115,914 | ₩118,050 | +1.41% | 3.7만 |
|---|
| 2026.07.21 | ₩114,886 | ₩117,797 | ₩114,659 | ₩116,889 | +1.74% | 4만 |
|---|
| 2026.07.20 | ₩113,231 | ₩116,221 | ₩109,920 | ₩111,602 | -1.44% | 6.4만 |
|---|
| 2026.07.17 | ₩116,221 | ₩116,248 | ₩110,560 | ₩115,046 | -1.01% | 4.8만 |
|---|
| 2026.07.16 | ₩120,681 | ₩121,508 | ₩118,558 | ₩120,574 | -0.09% | 3.8만 |
|---|
| 2026.07.15 | ₩121,842 | ₩123,431 | ₩120,560 | ₩122,056 | +0.18% | 2.3만 |
|---|
| 2026.07.14 | ₩124,058 | ₩126,128 | ₩121,802 | ₩122,363 | -1.37% | 4.3만 |
|---|
| 2026.07.13 | ₩123,978 | ₩125,367 | ₩121,829 | ₩125,367 | +1.12% | 4.2만 |
|---|
| 2026.07.10 | ₩125,888 | ₩127,183 | ₩123,378 | ₩126,649 | +0.60% | 2.6만 |
|---|
| 2026.07.09 | ₩123,965 | ₩127,837 | ₩123,831 | ₩125,834 | +1.51% | 3.6만 |
|---|
| 2026.07.08 | ₩122,443 | ₩127,263 | ₩121,562 | ₩123,898 | +1.19% | 5.5만 |
|---|
| 2026.07.07 | ₩127,637 | ₩128,171 | ₩122,163 | ₩122,697 | -3.87% | 3.8만 |
|---|
| 2026.07.06 | ₩128,171 | ₩130,400 | ₩128,171 | ₩129,973 | +1.41% | 2.1만 |
|---|
| 2026.07.02 | ₩127,183 | ₩132,216 | ₩124,619 | ₩125,353 | -1.44% | 7만 |
|---|
| 2026.07.01 | ₩126,181 | ₩127,904 | ₩124,165 | ₩125,821 | -0.29% | 3.8만 |
|---|
| 2026.06.30 | ₩125,647 | ₩130,681 | ₩124,713 | ₩128,398 | +2.19% | 3.2만 |
|---|
| 2026.06.29 | ₩124,579 | ₩127,637 | ₩122,830 | ₩125,394 | +0.65% | 12만 |
|---|
| 2026.06.26 | ₩123,498 | ₩125,500 | ₩121,281 | ₩123,858 | +0.29% | 6만 |
|---|
| 2026.06.25 | ₩130,093 | ₩132,857 | ₩127,503 | ₩128,064 | -1.56% | 7.2만 |
|---|
| 2026.06.24 | ₩128,184 | ₩131,188 | ₩126,835 | ₩128,331 | +0.11% | 9.3만 |
|---|
| 2026.06.23 | ₩130,040 | ₩130,627 | ₩127,249 | ₩127,249 | -2.15% | 6.4만 |
|---|
| 2026.06.22 | ₩135,353 | ₩140,307 | ₩134,873 | ₩134,873 | -0.36% | 7만 |
|---|
| 2026.06.18 | ₩133,751 | ₩136,849 | ₩132,309 | ₩134,619 | +0.65% | 6.3만 |
|---|
| 2026.06.17 | ₩131,388 | ₩133,204 | ₩130,253 | ₩130,253 | -0.86% | 6.6만 |
|---|
| 2026.06.16 | ₩128,504 | ₩132,843 | ₩127,156 | ₩129,973 | +1.14% | 3.6만 |
|---|
| 2026.06.15 | ₩129,853 | ₩132,790 | ₩129,265 | ₩129,893 | +0.03% | 1.4만 |
|---|
| 2026.06.12 | ₩127,543 | ₩131,775 | ₩124,245 | ₩126,555 | -0.77% | 9.7만 |
|---|
| 2026.06.11 | ₩126,155 | ₩130,827 | ₩125,100 | ₩128,745 | +2.05% | 7.5만 |
|---|
| 2026.06.10 | ₩126,555 | ₩128,184 | ₩120,173 | ₩123,938 | -2.07% | 7.4만 |
|---|
| 2026.06.09 | ₩127,383 | ₩132,790 | ₩121,722 | ₩126,422 | -0.75% | 13.4만 |
|---|
| 2026.06.08 | ₩126,422 | ₩130,440 | ₩125,033 | ₩125,687 | -0.58% | 6.4만 |
|---|
| 2026.06.05 | ₩127,423 | ₩128,424 | ₩120,787 | ₩122,964 | -3.50% | 13.9만 |
|---|
| 2026.06.04 | ₩128,932 | ₩131,535 | ₩128,611 | ₩131,121 | +1.70% | 5.1만 |
|---|
| 2026.06.03 | ₩135,020 | ₩135,500 | ₩131,241 | ₩132,777 | -1.66% | 3.4만 |
|---|
| 2026.06.02 | ₩133,257 | ₩136,181 | ₩127,596 | ₩135,407 | +1.61% | 3.1만 |
|---|
| 2026.06.01 | ₩133,257 | ₩138,117 | ₩132,390 | ₩135,554 | +1.72% | 2.8만 |
|---|
| 2026.05.29 | ₩133,591 | ₩135,928 | ₩128,892 | ₩132,376 | -0.91% | 3.1만 |
|---|
| 2026.05.28 | ₩133,110 | ₩134,886 | ₩130,467 | ₩133,618 | +0.38% | 2.2만 |
|---|
| 2026.05.27 | ₩134,846 | ₩136,181 | ₩133,337 | ₩134,713 | -0.10% | 6.9만 |
|---|
| 2026.05.26 | ₩128,958 | ₩136,155 | ₩128,571 | ₩133,885 | +3.82% | 16.8만 |
|---|
| 2026.05.22 | ₩123,578 | ₩126,208 | ₩119,092 | ₩125,407 | +1.48% | 12.9만 |
|---|
| 2026.05.21 | ₩118,825 | ₩124,139 | ₩118,184 | ₩120,480 | +1.39% | 6.7만 |
|---|
| 2026.05.20 | ₩118,571 | ₩122,830 | ₩118,157 | ₩118,825 | +0.21% | 10.8만 |
|---|
| 2026.05.19 | ₩117,757 | ₩122,296 | ₩116,155 | ₩118,731 | +0.83% | 5.3만 |
|---|
| 2026.05.18 | ₩121,909 | ₩123,645 | ₩116,849 | ₩121,188 | -0.59% | 4.2만 |
|---|
| 2026.05.15 | ₩122,697 | ₩124,819 | ₩117,556 | ₩121,215 | -1.21% | 3만 |
|---|
| 2026.05.14 | ₩125,781 | ₩128,157 | ₩125,781 | ₩126,555 | +0.62% | 3.2만 |
|---|
| 2026.05.13 | ₩124,686 | ₩128,504 | ₩124,579 | ₩126,769 | +1.67% | 4.1만 |
|---|
| 2026.05.12 | ₩126,929 | ₩126,929 | ₩122,296 | ₩123,418 | -2.77% | 5.1만 |
|---|
| 2026.05.11 | ₩129,426 | ₩129,506 | ₩127,904 | ₩129,038 | -0.30% | 1.8만 |
|---|
| 2026.05.08 | ₩128,357 | ₩130,173 | ₩128,357 | ₩129,025 | +0.52% | 1.3만 |
|---|
| 2026.05.07 | ₩130,707 | ₩130,707 | ₩127,223 | ₩127,396 | -2.53% | 1.6만 |
|---|
| 2026.05.06 | ₩128,998 | ₩133,204 | ₩128,117 | ₩130,560 | +1.21% | 3.1만 |
|---|
| 2026.05.05 | ₩127,877 | ₩129,105 | ₩125,353 | ₩128,892 | +0.79% | 3.5만 |
|---|
| 2026.05.04 | ₩126,074 | ₩127,396 | ₩123,217 | ₩124,980 | -0.87% | 1.9만 |
|---|
| 2026.05.01 | ₩126,622 | ₩129,639 | ₩124,753 | ₩124,753 | -1.48% | 3.1만 |
|---|
| 2026.04.30 | ₩122,056 | ₩129,092 | ₩122,056 | ₩126,034 | +3.26% | 2.5만 |
|---|
| 2026.04.29 | ₩118,865 | ₩122,803 | ₩117,810 | ₩120,827 | +1.65% | 4.7만 |
|---|
| 2026.04.28 | ₩120,787 | ₩120,827 | ₩116,528 | ₩118,998 | -1.48% | 2.7만 |
|---|
| 2026.04.27 | ₩122,229 | ₩122,683 | ₩117,823 | ₩118,865 | -2.75% | 1.6만 |
|---|
| 2026.04.24 | ₩118,171 | ₩122,857 | ₩118,171 | ₩121,588 | +2.89% | 3.6만 |
|---|
| 2026.04.23 | ₩116,595 | ₩117,490 | ₩114,900 | ₩115,540 | -0.90% | 2.7만 |
|---|
| 2026.04.22 | ₩114,325 | ₩117,169 | ₩112,296 | ₩116,956 | +2.30% | 3.9만 |
|---|
| 2026.04.21 | ₩110,160 | ₩113,551 | ₩110,040 | ₩110,814 | +0.59% | 2.1만 |
|---|
| 2026.04.20 | ₩106,395 | ₩110,854 | ₩105,487 | ₩108,571 | +2.05% | 2.3만 |
|---|
| 2026.04.17 | ₩106,155 | ₩107,476 | ₩105,487 | ₩105,994 | -0.15% | 3.8만 |
|---|
| 2026.04.16 | ₩103,858 | ₩106,502 | ₩103,484 | ₩104,739 | +0.85% | 3.1만 |
|---|
| 2026.04.15 | ₩103,685 | ₩105,781 | ₩101,989 | ₩102,496 | -1.15% | 1.9만 |
|---|
| 2026.04.14 | ₩100,147 | ₩103,778 | ₩100,147 | ₩101,936 | +1.79% | 3.8만 |
|---|
| 2026.04.13 | ₩96,408 | ₩101,468 | ₩94,633 | ₩99,960 | +3.68% | 3.4만 |
|---|
| 2026.04.10 | ₩98,531 | ₩101,468 | ₩95,380 | ₩98,691 | +0.16% | 8.4만 |
|---|
| 2026.04.09 | ₩91,442 | ₩100,107 | ₩91,442 | ₩96,208 | +5.21% | 5.3만 |
|---|
| 2026.04.08 | ₩89,679 | ₩92,390 | ₩88,638 | ₩92,123 | +2.72% | 3.7만 |
|---|
| 2026.04.07 | ₩84,446 | ₩88,918 | ₩84,446 | ₩88,131 | +4.36% | 5.1만 |
|---|
| 2026.04.06 | ₩84,379 | ₩89,359 | ₩84,339 | ₩86,622 | +2.66% | 4.2만 |
|---|
| 2026.04.02 | ₩86,101 | ₩87,436 | ₩82,109 | ₩84,886 | -1.41% | 2.9만 |
|---|
| 2026.04.01 | ₩87,516 | ₩87,797 | ₩85,954 | ₩87,076 | -0.50% | 2.6만 |
|---|
| 2026.03.31 | ₩86,956 | ₩87,984 | ₩84,659 | ₩87,770 | +0.94% | 2.4만 |
|---|
| 2026.03.30 | ₩87,143 | ₩88,064 | ₩86,622 | ₩86,902 | -0.28% | 9천 |
|---|
| 2026.03.27 | ₩86,876 | ₩86,902 | ₩85,901 | ₩86,555 | -0.37% | 5천 |
|---|
| 2026.03.26 | ₩87,597 | ₩87,650 | ₩86,422 | ₩86,595 | -1.14% | 4.1천 |
|---|
| 2026.03.25 | ₩85,954 | ₩89,319 | ₩85,607 | ₩87,543 | +1.85% | 2.2만 |
|---|
| 2026.03.24 | ₩87,677 | ₩89,132 | ₩84,593 | ₩85,394 | -2.60% | 2.3만 |
|---|
| 2026.03.23 | ₩84,406 | ₩88,785 | ₩84,406 | ₩88,157 | +4.44% | 2.2만 |
|---|
| 2026.03.20 | ₩86,902 | ₩86,916 | ₩82,109 | ₩84,112 | -3.21% | 3.1만 |
|---|
| 2026.03.19 | ₩86,595 | ₩90,454 | ₩86,595 | ₩87,997 | +1.62% | 4만 |
|---|
| 2026.03.18 | ₩85,314 | ₩87,837 | ₩85,193 | ₩86,969 | +1.94% | 4.2만 |
|---|
| 2026.03.17 | ₩84,259 | ₩85,447 | ₩83,952 | ₩85,047 | +0.93% | 1.6만 |
|---|
| 2026.03.16 | ₩83,965 | ₩84,379 | ₩82,804 | ₩84,299 | +0.40% | 1.8만 |
|---|
| 2026.03.13 | ₩83,311 | ₩84,739 | ₩81,936 | ₩82,536 | -0.93% | 2.3만 |
|---|
| 2026.03.12 | ₩82,990 | ₩83,191 | ₩81,442 | ₩81,856 | -1.37% | 3.5만 |
|---|
| 2026.03.11 | ₩80,788 | ₩83,765 | ₩80,788 | ₩82,176 | +1.72% | 2.1만 |
|---|
| 2026.03.10 | ₩81,041 | ₩81,535 | ₩79,559 | ₩80,507 | -0.66% | 1.7만 |
|---|
| 2026.03.09 | ₩80,774 | ₩83,524 | ₩80,120 | ₩81,041 | +0.33% | 5.2만 |
|---|
| 2026.03.06 | ₩80,120 | ₩82,296 | ₩80,120 | ₩80,894 | +0.97% | 2만 |
|---|
| 2026.03.05 | ₩83,458 | ₩84,779 | ₩80,213 | ₩80,988 | -2.96% | 4.2만 |
|---|
| 2026.03.04 | ₩85,567 | ₩87,276 | ₩83,912 | ₩84,753 | -0.95% | 5.8만 |
|---|
| 2026.03.03 | ₩85,340 | ₩85,527 | ₩81,482 | ₩83,738 | -1.88% | 7.5만 |
|---|
| 2026.03.02 | ₩87,036 | ₩90,561 | ₩86,302 | ₩87,783 | +0.86% | 6.4만 |
|---|
| 2026.02.27 | ₩85,167 | ₩88,384 | ₩84,980 | ₩88,091 | +3.43% | 2.3만 |
|---|
| 2026.02.26 | ₩86,649 | ₩86,782 | ₩84,352 | ₩85,367 | -1.48% | 4.7만 |
|---|
| 2026.02.25 | ₩84,139 | ₩86,101 | ₩82,910 | ₩85,420 | +1.52% | 3.9만 |
|---|
| 2026.02.24 | ₩81,655 | ₩84,779 | ₩81,068 | ₩83,765 | +2.58% | 11만 |
|---|
| 2026.02.23 | ₩82,323 | ₩82,643 | ₩80,173 | ₩80,200 | -2.58% | 2.3만 |
|---|
| 2026.02.20 | ₩80,921 | ₩84,432 | ₩80,921 | ₩82,510 | +1.96% | 3.5만 |
|---|
| 2026.02.19 | ₩81,882 | ₩82,269 | ₩80,747 | ₩81,508 | -0.46% | 2.6만 |
|---|
| 2026.02.18 | ₩83,418 | ₩85,460 | ₩82,243 | ₩82,590 | -0.99% | 2.9만 |
|---|
| 2026.02.17 | ₩85,340 | ₩85,340 | ₩82,216 | ₩83,404 | -2.27% | 2.4만 |
|---|
| 2026.02.13 | ₩83,257 | ₩85,781 | ₩83,164 | ₩84,219 | +1.15% | 3.3만 |
|---|
| 2026.02.12 | ₩81,348 | ₩83,071 | ₩79,506 | ₩82,870 | +1.87% | 5.9만 |
|---|
| 2026.02.11 | ₩82,470 | ₩82,470 | ₩80,494 | ₩80,841 | -1.98% | 2.6만 |
|---|
| 2026.02.10 | ₩82,256 | ₩83,271 | ₩80,627 | ₩80,707 | -1.88% | 2.2만 |
|---|
| 2026.02.09 | ₩80,841 | ₩82,229 | ₩80,841 | ₩81,255 | +0.51% | 1.6만 |
|---|
| 2026.02.06 | ₩77,970 | ₩82,109 | ₩77,970 | ₩80,627 | +3.41% | 1.4만 |
|---|
| 2026.02.05 | ₩78,304 | ₩79,880 | ₩78,264 | ₩79,145 | +1.07% | 1.2만 |
|---|
| 2026.02.04 | ₩78,104 | ₩80,107 | ₩76,902 | ₩78,344 | +0.31% | 3.9만 |
|---|
| 2026.02.03 | ₩77,570 | ₩77,957 | ₩76,609 | ₩77,263 | -0.40% | 1.2만 |
|---|
| 2026.02.02 | ₩77,824 | ₩78,638 | ₩76,689 | ₩77,837 | +0.02% | 1.5만 |
|---|
| 2026.01.30 | ₩77,997 | ₩77,997 | ₩76,849 | ₩76,916 | -1.39% | 3.1천 |
|---|
| 2026.01.29 | ₩78,318 | ₩78,318 | ₩77,370 | ₩77,810 | -0.65% | 2만 |
|---|
| 2026.01.28 | ₩77,436 | ₩78,184 | ₩77,316 | ₩78,131 | +0.90% | 5.3천 |
|---|
| 2026.01.27 | ₩74,713 | ₩77,303 | ₩74,713 | ₩77,049 | +3.13% | 3.6만 |
|---|
| 2026.01.26 | ₩74,512 | ₩75,954 | ₩73,978 | ₩74,406 | -0.14% | 3.6만 |
|---|
| 2026.01.23 | ₩74,753 | ₩74,886 | ₩73,591 | ₩74,512 | -0.32% | 2.7만 |
|---|
| 2026.01.22 | ₩73,444 | ₩74,619 | ₩73,444 | ₩73,832 | +0.53% | 3.2만 |
|---|
| 2026.01.21 | ₩72,657 | ₩75,314 | ₩72,363 | ₩73,164 | +0.70% | 3.3만 |
|---|
| 2026.01.20 | ₩73,217 | ₩75,701 | ₩72,096 | ₩72,844 | -0.51% | 4.7만 |
|---|
| 2026.01.16 | ₩74,032 | ₩76,342 | ₩72,763 | ₩73,244 | -1.06% | 4.8만 |
|---|
| 2026.01.15 | ₩73,444 | ₩75,127 | ₩72,857 | ₩73,872 | +0.58% | 4.9만 |
|---|
| 2026.01.14 | ₩73,351 | ₩74,766 | ₩71,682 | ₩72,523 | -1.13% | 4만 |
|---|
| 2026.01.13 | ₩72,203 | ₩73,538 | ₩72,096 | ₩72,430 | +0.31% | 4만 |
|---|
| 2026.01.12 | ₩73,391 | ₩73,391 | ₩72,136 | ₩72,737 | -0.89% | 3.5만 |
|---|
| 2026.01.09 | ₩72,790 | ₩73,965 | ₩72,483 | ₩73,378 | +0.81% | 1.2만 |
|---|
| 2026.01.08 | ₩72,790 | ₩73,217 | ₩72,270 | ₩72,737 | -0.07% | 1.2만 |
|---|
| 2026.01.07 | ₩73,017 | ₩73,885 | ₩72,109 | ₩73,471 | +0.62% | 4만 |
|---|
| 2026.01.06 | ₩75,167 | ₩77,116 | ₩72,950 | ₩73,591 | -2.10% | 4.8만 |
|---|
| 2026.01.05 | ₩72,777 | ₩74,566 | ₩72,777 | ₩73,978 | +1.65% | 3.9만 |
|---|
| 2026.01.02 | ₩71,936 | ₩74,072 | ₩71,936 | ₩72,830 | +1.24% | 2.5만 |
|---|
| 2025.12.31 | ₩70,574 | ₩71,522 | ₩70,574 | ₩71,268 | +0.98% | 2.2만 |
|---|
| 2025.12.30 | ₩69,973 | ₩70,614 | ₩68,585 | ₩70,280 | +0.44% | 4.4만 |
|---|
| 2025.12.29 | ₩72,096 | ₩72,096 | ₩70,427 | ₩70,627 | -2.04% | 2만 |
|---|
| 2025.12.26 | ₩79,265 | ₩80,093 | ₩79,265 | ₩79,719 | +0.57% | 3.5만 |
|---|
| 2025.12.24 | ₩77,770 | ₩78,678 | ₩77,436 | ₩78,251 | +0.62% | 6.6천 |
|---|
| 2025.12.23 | ₩78,358 | ₩79,346 | ₩78,358 | ₩78,384 | +0.03% | 1.5만 |
|---|
| 2025.12.22 | ₩77,784 | ₩79,105 | ₩77,784 | ₩78,411 | +0.81% | 1.9만 |
|---|
| 2025.12.19 | ₩77,650 | ₩77,717 | ₩76,275 | ₩77,436 | -0.28% | 2.1만 |
|---|
| 2025.12.18 | ₩77,143 | ₩77,717 | ₩74,806 | ₩77,036 | -0.14% | 2.3만 |
|---|
| 2025.12.17 | ₩78,304 | ₩78,304 | ₩74,780 | ₩75,727 | -3.29% | 3.3만 |
|---|
| 2025.12.16 | ₩77,156 | ₩77,156 | ₩76,288 | ₩76,822 | -0.43% | 4.1만 |
|---|
| 2025.12.15 | ₩76,382 | ₩78,331 | ₩76,382 | ₩77,917 | +2.01% | 2.3만 |
|---|
| 2025.12.12 | ₩76,982 | ₩77,076 | ₩75,634 | ₩76,328 | -0.85% | 1.6만 |
|---|
| 2025.12.11 | ₩77,850 | ₩78,171 | ₩76,755 | ₩77,890 | +0.05% | 9.2천 |
|---|
| 2025.12.10 | ₩77,623 | ₩79,119 | ₩76,555 | ₩78,585 | +1.24% | 7.7천 |
|---|
| 2025.12.09 | ₩76,582 | ₩77,757 | ₩76,582 | ₩77,637 | +1.38% | 9.4천 |
|---|
| 2025.12.08 | ₩75,741 | ₩76,515 | ₩75,260 | ₩76,061 | +0.42% | 2.6만 |
|---|
| 2025.12.05 | ₩74,125 | ₩75,394 | ₩74,125 | ₩74,860 | +0.99% | 5.6천 |
|---|
| 2025.12.04 | ₩74,112 | ₩74,766 | ₩74,112 | ₩74,553 | +0.59% | 9.5천 |
|---|
| 2025.12.03 | ₩74,780 | ₩75,621 | ₩74,032 | ₩74,446 | -0.45% | 9.4천 |
|---|
| 2025.12.02 | ₩74,125 | ₩75,634 | ₩74,125 | ₩75,621 | +2.02% | 3.6천 |
|---|
| 2025.12.01 | ₩73,631 | ₩75,207 | ₩73,631 | ₩74,379 | +1.02% | 9.1천 |
|---|
| 2025.11.28 | ₩72,430 | ₩75,087 | ₩72,430 | ₩73,631 | +1.66% | 1.4만 |
|---|
| 2025.11.26 | ₩71,896 | ₩73,444 | ₩71,188 | ₩72,630 | +1.02% | 2.3만 |
|---|
| 2025.11.25 | ₩69,906 | ₩71,482 | ₩69,759 | ₩70,988 | +1.55% | 8.9천 |
|---|
| 2025.11.24 | ₩70,868 | ₩71,135 | ₩69,426 | ₩70,627 | -0.34% | 2.5만 |
|---|
| 2025.11.21 | ₩72,016 | ₩72,016 | ₩70,467 | ₩71,535 | -0.67% | 4.2천 |
|---|
| 2025.11.20 | ₩71,041 | ₩72,109 | ₩70,347 | ₩70,961 | -0.11% | 9.1천 |
|---|
| 2025.11.19 | ₩70,173 | ₩71,282 | ₩69,492 | ₩70,521 | +0.49% | 4.1천 |
|---|
| 2025.11.18 | ₩72,763 | ₩72,763 | ₩70,574 | ₩71,081 | -2.31% | 3.4만 |
|---|
| 2025.11.17 | ₩73,231 | ₩73,231 | ₩71,255 | ₩71,562 | -2.28% | 3.7만 |
|---|
| 2025.11.14 | ₩72,884 | ₩74,286 | ₩71,428 | ₩73,378 | +0.68% | 4.6만 |
|---|
| 2025.11.13 | ₩73,511 | ₩73,711 | ₩72,523 | ₩73,338 | -0.24% | 8천 |
|---|
| 2025.11.12 | ₩75,113 | ₩75,354 | ₩74,112 | ₩74,112 | -1.33% | 3.7만 |
|---|
| 2025.11.11 | ₩75,394 | ₩76,195 | ₩74,232 | ₩75,247 | -0.19% | 2.1만 |
|---|
| 2025.11.10 | ₩75,500 | ₩76,702 | ₩75,220 | ₩75,808 | +0.41% | 4.2만 |
|---|
| 2025.11.07 | ₩75,808 | ₩75,808 | ₩73,498 | ₩74,512 | -1.71% | 3.3만 |
|---|
| 2025.11.06 | ₩74,566 | ₩76,542 | ₩73,898 | ₩75,113 | +0.73% | 4.8만 |
|---|
| 2025.11.05 | ₩74,512 | ₩77,410 | ₩74,259 | ₩75,300 | +1.06% | 4.6만 |
|---|
| 2025.11.04 | ₩75,327 | ₩77,890 | ₩74,005 | ₩74,953 | -0.50% | 2.5만 |
|---|
| 2025.11.03 | ₩76,796 | ₩78,131 | ₩76,035 | ₩76,796 | 0.00% | 2.7만 |
|---|
| 2025.10.31 | ₩77,209 | ₩77,276 | ₩76,742 | ₩76,809 | -0.52% | 6천 |
|---|
| 2025.10.30 | ₩77,770 | ₩79,960 | ₩76,635 | ₩76,862 | -1.17% | 2.5만 |
|---|
| 2025.10.29 | ₩77,410 | ₩78,438 | ₩76,635 | ₩77,570 | +0.21% | 1.7만 |
|---|
| 2025.10.28 | ₩76,635 | ₩77,690 | ₩74,900 | ₩76,755 | +0.16% | 1.5만 |
|---|
| 2025.10.27 | ₩76,248 | ₩76,422 | ₩75,821 | ₩76,395 | +0.19% | 4.5만 |
|---|
| 2025.10.24 | ₩76,395 | ₩76,408 | ₩75,994 | ₩76,048 | -0.45% | 1.9천 |
|---|
| 2025.10.23 | ₩73,832 | ₩76,101 | ₩71,428 | ₩75,874 | +2.77% | 2.7만 |
|---|
| 2025.10.22 | ₩75,340 | ₩75,701 | ₩74,886 | ₩74,886 | -0.60% | 1.7만 |
|---|
| 2025.10.21 | ₩74,673 | ₩75,701 | ₩74,419 | ₩75,541 | +1.16% | 1.8만 |
|---|
| 2025.10.20 | ₩73,525 | ₩75,567 | ₩73,525 | ₩75,073 | +2.11% | 1.2만 |
|---|
| 2025.10.17 | ₩74,085 | ₩76,101 | ₩73,124 | ₩73,217 | -1.17% | 5.3만 |
|---|
| 2025.10.16 | ₩74,900 | ₩75,314 | ₩72,937 | ₩73,978 | -1.23% | 2.6만 |
|---|
| 2025.10.15 | ₩73,177 | ₩75,394 | ₩72,937 | ₩74,312 | +1.55% | 2.4만 |
|---|
| 2025.10.14 | ₩71,976 | ₩73,832 | ₩69,706 | ₩72,950 | +1.35% | 4만 |
|---|
| 2025.10.13 | ₩73,444 | ₩76,008 | ₩73,444 | ₩73,925 | +0.65% | 5.5만 |
|---|
| 2025.10.10 | ₩74,499 | ₩74,566 | ₩69,759 | ₩72,376 | -2.85% | 1.6만 |
|---|